AMZN280121C00125000
AMZN Jan 21 2028 125.00 Call
optionOPRA
EODOct 1, 2026
132.50USD-2.574%(-3.50)1Vol156OI
AMZN280121C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 132.50 | 132.50 | 132.50 | 132.50 | -2.574% | 1 | 155 | 0.000% |
| 2026-09-25 | 134.40 | 136.50 | 134.40 | 136.00 | -3.785% | 7 | 148 | -2.574% |
| 2026-09-22 | 141.35 | 141.35 | 141.35 | 141.35 | -0.807% | 2 | 146 | -6.261% |
| 2026-09-04 | 142.50 | 142.50 | 142.50 | 142.50 | -2.048% | 2 | 145 | -7.018% |
| 2026-08-18 | 145.48 | 145.48 | 145.48 | 145.48 | -10.595% | 2 | 145 | -8.922% |
| 2026-08-10 | 162.84 | 162.84 | 162.72 | 162.72 | +3.577% | 3 | 142 | -18.572% |
| 2026-08-05 | 163.63 | 163.63 | 157.10 | 157.10 | -7.588% | 4 | 144 | -15.659% |
| 2026-08-03 | 168.20 | 170.00 | 168.20 | 170.00 | +9.677% | 2 | 146 | -22.059% |
| 2026-07-31 | 153.74 | 155.00 | 153.65 | 155.00 | +30.636% | 17 | 155 | -14.516% |
| 2026-07-28 | 118.65 | 118.65 | 118.65 | 118.65 | -8.731% | 1 | 155 | +11.673% |
| 2026-07-22 | 130.00 | 130.00 | 130.00 | 130.00 | -6.475% | 2 | 156 | +1.923% |
| 2026-07-16 | 139.00 | 139.00 | 139.00 | 139.00 | +14.876% | 2 | 158 | -4.676% |
| 2026-06-26 | 121.00 | 121.00 | 121.00 | 121.00 | +0.833% | 2 | 160 | +9.504% |
| 2026-06-25 | 120.00 | 120.00 | 120.00 | 120.00 | -6.469% | 1 | 159 | +10.417% |
| 2026-06-24 | 129.53 | 130.10 | 128.30 | 128.30 | +3.887% | 5 | 155 | +3.274% |
| 2026-06-23 | 123.50 | 123.50 | 123.50 | 123.50 | +1.022% | 1 | 154 | +7.287% |
| 2026-06-22 | 122.25 | 122.25 | 122.25 | 122.25 | -4.507% | 1 | 153 | +8.384% |
| 2026-06-18 | 128.02 | 128.02 | 128.02 | 128.02 | -4.463% | 1 | 154 | +3.499% |
| 2026-06-15 | 134.00 | 134.00 | 134.00 | 134.00 | +4.280% | 1 | 153 | -1.119% |
| 2026-06-10 | 129.00 | 129.00 | 128.50 | 128.50 | -9.084% | 2 | 155 | +3.113% |
| 2026-06-04 | 141.15 | 141.34 | 141.15 | 141.34 | -11.662% | 2 | 155 | -6.254% |
| 2026-05-28 | 156.50 | 160.00 | 156.50 | 160.00 | +3.896% | 2 | 155 | -17.188% |
| 2026-05-26 | 154.00 | 154.00 | 154.00 | 154.00 | +2.156% | 1 | 154 | -13.961% |
| 2026-05-20 | 148.70 | 150.80 | 148.70 | 150.75 | +1.858% | 7 | 155 | -12.106% |
| 2026-05-15 | 148.00 | 148.00 | 148.00 | 148.00 | -4.516% | 1 | 156 | -10.473% |
| 2026-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | -0.366% | 1 | 155 | -14.516% |
| 2026-05-11 | 155.57 | 155.57 | 155.57 | 155.57 | -2.120% | 6 | 161 | -14.829% |
| 2026-05-08 | 158.94 | 158.94 | 158.94 | 158.94 | +0.366% | 2 | 163 | -16.635% |
| 2026-05-07 | 158.36 | 158.36 | 158.36 | 158.36 | +1.318% | 1 | 163 | -16.330% |
| 2026-05-01 | 157.55 | 157.55 | 156.30 | 156.30 | +6.500% | 2 | 165 | -15.227% |
| 2026-04-30 | 146.76 | 146.76 | 146.76 | 146.76 | -2.264% | 1 | 164 | -9.717% |
| 2026-04-29 | 149.75 | 150.75 | 149.75 | 150.16 | -0.226% | 3 | 164 | -11.761% |
| 2026-04-27 | 150.50 | 150.50 | 150.50 | 150.50 | +0.333% | 1 | 165 | -11.960% |
| 2026-04-24 | 150.00 | 150.00 | 150.00 | 150.00 | +5.634% | 1 | 166 | -11.667% |
| 2026-04-17 | 142.00 | 142.00 | 142.00 | 142.00 | +3.123% | 1 | 167 | -6.690% |
| 2026-04-16 | 136.73 | 137.70 | 136.73 | 137.70 | +0.592% | 4 | 171 | -3.776% |
| 2026-04-15 | 136.89 | 136.89 | 136.89 | 136.89 | +7.576% | 1 | 172 | -3.207% |
| 2026-04-13 | 126.00 | 127.25 | 126.00 | 127.25 | +14.003% | 8 | 180 | +4.126% |
| 2026-04-08 | 111.47 | 111.62 | 111.47 | 111.62 | +8.159% | 3 | 180 | +18.706% |
| 2026-04-07 | 103.20 | 103.20 | 103.20 | 103.20 | +2.789% | 1 | 183 | +28.391% |
| 2026-03-31 | 100.40 | 100.40 | 100.40 | 100.40 | +5.930% | 3 | 182 | +31.972% |
| 2026-03-30 | 94.78 | 94.78 | 94.78 | 94.78 | +1.445% | 3 | 182 | +39.797% |
| 2026-03-27 | 93.43 | 93.43 | 93.43 | 93.43 | -9.291% | 3 | 179 | +41.817% |
| 2026-03-23 | 103.00 | 103.00 | 103.00 | 103.00 | +5.102% | 1 | 180 | +28.641% |
| 2026-03-20 | 98.00 | 98.00 | 98.00 | 98.00 | -3.210% | 1 | 179 | +35.204% |
| 2026-03-18 | 101.25 | 101.25 | 101.25 | 101.25 | +1.565% | 1 | 178 | +30.864% |
| 2026-03-13 | 99.72 | 99.72 | 99.69 | 99.69 | -5.953% | 2 | 177 | +32.912% |
| 2026-03-10 | 106.00 | 106.00 | 106.00 | 106.00 | -2.752% | 1 | 175 | +25.000% |
| 2026-03-04 | 106.50 | 109.00 | 106.50 | 109.00 | +10.369% | 2 | 174 | +21.560% |
| 2026-03-03 | 98.76 | 98.76 | 98.76 | 98.76 | -1.349% | 1 | 174 | +34.164% |
| 2026-03-02 | 100.27 | 100.27 | 100.11 | 100.11 | +2.856% | 7 | 173 | +32.354% |
| 2026-02-26 | 97.33 | 97.33 | 97.33 | 97.33 | -2.787% | 1 | 168 | +36.135% |
| 2026-02-24 | 97.56 | 100.12 | 97.56 | 100.12 | +3.323% | 25 | 168 | +32.341% |
| 2026-02-23 | 98.50 | 98.50 | 96.00 | 96.90 | -4.626% | 30 | 166 | +36.739% |
| 2026-02-20 | 101.00 | 101.60 | 99.90 | 101.60 | +5.263% | 6 | 151 | +30.413% |
| 2026-02-18 | 96.52 | 96.52 | 96.52 | 96.52 | +3.785% | 1 | 145 | +37.277% |
| 2026-02-17 | 93.00 | 93.00 | 93.00 | 93.00 | -3.377% | 1 | 144 | +42.473% |
| 2026-02-11 | 96.25 | 96.25 | 96.25 | 96.25 | -5.424% | 2 | 143 | +37.662% |
| 2026-02-10 | 101.77 | 101.77 | 101.77 | 101.77 | +0.732% | 1 | 141 | +30.196% |
| 2026-02-09 | 103.15 | 103.15 | 101.03 | 101.03 | +4.284% | 8 | 142 | +31.149% |
| 2026-02-06 | 97.40 | 97.40 | 96.88 | 96.88 | -15.757% | 2 | 139 | +36.767% |
| 2026-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | -9.945% | 1 | 137 | +15.217% |
| 2026-02-03 | 128.00 | 128.00 | 127.70 | 127.70 | -1.769% | 3 | 136 | +3.759% |
| 2026-01-30 | 130.00 | 130.00 | 130.00 | 130.00 | +0.666% | 1 | 133 | +1.923% |
| 2026-01-29 | 129.14 | 129.14 | 129.14 | 129.14 | -3.048% | 2 | 132 | +2.602% |
| 2026-01-28 | 133.20 | 133.20 | 133.20 | 133.20 | +1.032% | 2 | 131 | -0.526% |
| 2026-01-27 | 131.84 | 131.84 | 131.84 | 131.84 | +8.510% | 1 | 130 | +0.501% |
| 2026-01-20 | 121.50 | 121.50 | 121.50 | 121.50 | -5.506% | 1 | 130 | +9.053% |
| 2026-01-16 | 128.58 | 128.58 | 128.58 | 128.58 | +0.634% | 1 | 130 | +3.049% |
| 2026-01-14 | 127.77 | 127.77 | 127.77 | 127.77 | -5.941% | 5 | 130 | +3.702% |
| 2026-01-08 | 133.51 | 136.00 | 133.51 | 135.84 | +1.699% | 14 | 125 | -2.459% |
| 2026-01-07 | 133.36 | 133.57 | 133.36 | 133.57 | +1.381% | 9 | 130 | -0.801% |
| 2026-01-06 | 131.75 | 131.75 | 131.75 | 131.75 | +9.010% | 3 | 133 | +0.569% |
| 2026-01-05 | 120.86 | 120.86 | 120.86 | 120.86 | +3.202% | 2 | 128 | +9.631% |
| 2026-01-02 | 117.50 | 117.50 | 117.11 | 117.11 | -4.063% | 8 | 128 | +13.141% |
| 2025-12-30 | 122.07 | 122.07 | 122.07 | 122.07 | +2.339% | 11 | 120 | +8.544% |
| 2025-12-22 | 119.28 | 119.28 | 119.28 | 119.28 | +3.362% | 1 | 123 | +11.083% |
| 2025-12-17 | 115.65 | 115.77 | 115.31 | 115.40 | +0.760% | 11 | 122 | +14.818% |
| 2025-12-16 | 115.27 | 115.40 | 113.99 | 114.53 | -3.998% | 6 | 120 | +15.690% |
| 2025-12-12 | 119.30 | 119.30 | 119.30 | 119.30 | -2.133% | 6 | 120 | +11.065% |
| 2025-12-11 | 121.80 | 121.98 | 121.80 | 121.90 | +1.170% | 4 | 114 | +8.696% |
| 2025-12-09 | 120.48 | 120.49 | 120.48 | 120.49 | -0.421% | 2 | 113 | +9.968% |
| 2025-12-05 | 122.60 | 122.65 | 121.00 | 121.00 | -0.592% | 3 | 113 | +9.504% |
| 2025-12-04 | 121.00 | 121.72 | 120.20 | 121.72 | -2.663% | 7 | 111 | +8.856% |
| 2025-12-03 | 124.90 | 125.18 | 124.85 | 125.05 | -1.458% | 4 | 109 | +5.958% |
| 2025-12-02 | 127.65 | 127.72 | 126.90 | 126.90 | +1.075% | 3 | 109 | +4.413% |
| 2025-12-01 | 125.55 | 125.55 | 125.55 | 125.55 | +0.561% | 25 | 108 | +5.536% |
| 2025-11-28 | 124.69 | 124.85 | 124.69 | 124.85 | +1.802% | 2 | 115 | +6.127% |
| 2025-11-26 | 122.64 | 122.64 | 122.64 | 122.64 | +2.055% | 5 | 110 | +8.040% |
| 2025-11-25 | 120.17 | 120.17 | 120.17 | 120.17 | +1.753% | 1 | 110 | +10.260% |
| 2025-11-24 | 118.30 | 118.30 | 118.10 | 118.10 | +3.370% | 25 | 111 | +12.193% |
| 2025-11-21 | 113.37 | 114.25 | 112.05 | 114.25 | -4.513% | 12 | 88 | +15.974% |
| 2025-11-20 | 119.66 | 119.66 | 119.65 | 119.65 | -2.525% | 3 | 76 | +10.740% |
| 2025-11-17 | 122.75 | 122.75 | 122.75 | 122.75 | -12.434% | 1 | 74 | +7.943% |
| 2025-11-10 | 138.00 | 140.25 | 138.00 | 140.18 | -0.391% | 3 | 73 | -5.479% |
| 2025-11-04 | 140.73 | 140.73 | 140.73 | 140.73 | +1.978% | 7 | 72 | -5.848% |
| 2025-10-31 | 139.60 | 139.60 | 138.00 | 138.00 | +15.539% | 31 | 65 | -3.986% |
| 2025-10-28 | 119.44 | 119.44 | 119.44 | 119.44 | +2.524% | 1 | 36 | +10.934% |
| 2025-10-24 | 115.80 | 116.50 | 115.80 | 116.50 | +3.143% | 3 | 37 | +13.734% |
| 2025-10-23 | 113.25 | 113.25 | 112.95 | 112.95 | +5.561% | 22 | 36 | +17.309% |
| 2025-10-17 | 107.00 | 107.00 | 107.00 | 107.00 | -3.534% | 1 | 15 | +23.832% |
| 2025-10-16 | 110.92 | 110.92 | 110.92 | 110.92 | +0.362% | 1 | 14 | +19.455% |
| 2025-10-14 | 110.52 | 110.52 | 110.52 | 110.52 | -0.879% | 3 | 13 | +19.888% |
| 2025-10-06 | 111.50 | 111.50 | 111.50 | 111.50 | -2.620% | 1 | 10 | +18.834% |
| 2025-10-02 | 114.50 | 114.50 | 114.50 | 114.50 | +0.175% | 1 | 9 | +15.721% |
| 2025-10-01 | 112.00 | 114.50 | 112.00 | 114.30 | +2.511% | 3 | 9 | +15.923% |
| 2025-09-30 | 111.55 | 111.55 | 111.50 | 111.50 | -2.663% | 2 | 8 | +18.834% |
| 2025-09-29 | 114.55 | 114.55 | 114.55 | 114.55 | +2.643% | 3 | 7 | +15.670% |
| 2025-09-26 | 111.60 | 111.60 | 111.60 | 111.60 | -1.544% | 1 | 4 | +18.728% |
| 2025-09-25 | 111.93 | 113.35 | 111.93 | 113.35 | 0.000% | 3 | 3 | +16.895% |